NYSE:MIC
Delisted
Macquarie Infrastructure Company Stock Price (Quote)
$4.09
+0 (+0%)
At Close: Nov 10, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.09 | $4.09 | Thursday, 10th Nov 2022 MIC stock ended at $4.09. During the day the stock fluctuated 0% from a day low at $4.09 to a day high of $4.09. |
| 90 days | $4.09 | $4.09 | |
| 52 weeks | $3.53 | $4.10 |
| Date | Open | High | Low | Close | Volume |
| Jan 26, 2022 | $3.59 | $3.65 | $3.58 | $3.58 | 842 600 |
| Jan 25, 2022 | $3.56 | $3.59 | $3.55 | $3.59 | 1 153 100 |
| Jan 24, 2022 | $3.56 | $3.59 | $3.54 | $3.57 | 2 328 700 |
| Jan 21, 2022 | $3.59 | $3.61 | $3.57 | $3.57 | 1 368 800 |
| Jan 20, 2022 | $3.61 | $3.62 | $3.59 | $3.59 | 1 528 300 |
| Jan 19, 2022 | $3.62 | $3.63 | $3.59 | $3.59 | 1 402 000 |
| Jan 18, 2022 | $3.63 | $3.64 | $3.61 | $3.62 | 632 700 |
| Jan 14, 2022 | $3.63 | $3.65 | $3.63 | $3.63 | 413 100 |
| Jan 13, 2022 | $3.64 | $3.64 | $3.63 | $3.63 | 709 800 |
| Jan 12, 2022 | $3.62 | $3.64 | $3.62 | $3.64 | 444 300 |
| Jan 11, 2022 | $3.63 | $3.64 | $3.62 | $3.62 | 1 063 600 |
| Jan 10, 2022 | $3.62 | $3.65 | $3.60 | $3.63 | 517 700 |
| Jan 07, 2022 | $3.63 | $3.65 | $3.62 | $3.63 | 1 918 700 |
| Jan 06, 2022 | $3.63 | $3.65 | $3.63 | $3.64 | 894 600 |
| Jan 05, 2022 | $3.65 | $3.67 | $3.65 | $3.65 | 838 880 |
| Jan 04, 2022 | $3.63 | $3.67 | $3.62 | $3.65 | 920 579 |
| Jan 03, 2022 | $3.63 | $3.69 | $3.63 | $3.65 | 314 732 |
| Dec 31, 2021 | $3.63 | $3.66 | $3.63 | $3.65 | 572 131 |
| Dec 30, 2021 | $3.61 | $3.65 | $3.61 | $3.63 | 937 952 |
| Dec 29, 2021 | $3.65 | $3.66 | $3.63 | $3.65 | 474 902 |
| Dec 28, 2021 | $3.62 | $3.68 | $3.60 | $3.63 | 1 105 877 |
| Dec 27, 2021 | $3.58 | $3.64 | $3.57 | $3.63 | 796 009 |
| Dec 23, 2021 | $3.61 | $3.62 | $3.58 | $3.59 | 2 505 694 |
| Dec 22, 2021 | $3.58 | $3.62 | $3.54 | $3.61 | 1 372 675 |
| Dec 21, 2021 | $3.57 | $3.61 | $3.56 | $3.56 | 3 133 739 |
